MSFT - Options Database

MSFT

MICROSOFT CORP

$497.66 +1.50%

$497.75 (+0.02%)🌙

as of 09/17 04:00 PM

(9/17 15:15) ◀

Thursday, September 17, 2026 (4:00pm)

▶ (9/18 10:00)

◀ 9/17 16:00 ▶

Option Volume

Detail

ℹ

Current (09/17 4:00pm) 260,196

Calls: 161,999 (62%)

Puts: 98,197 (38%)

Prior (09/16) 372,775

Calls: 230,178 (62%)

Puts: 142,597 (38%)

Current vs Prior -30.20%

Calls: -29.62% (Calls)

Puts: -31.14% (Puts)

Prior 7-Day Total 2,728,971

Calls: 1,812,186 (66%)

Puts: 916,785 (34%)

Prior 7-Day Average 389,853

Calls: 258,883 (66%)

Puts: 130,969 (34%)

Current vs Prior 7-Day Avg -33.26%

Calls: -37.42%

Puts: -25.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 4:00pm) $171.61M

Calls: $130.38M (76%)

Puts: $41.24M (24%)

Prior (09/16) $249.73M

Calls: $180.09M (72%)

Puts: $69.64M (28%)

Current vs Prior -31.28%

Calls: -27.60%

Puts: -40.79%

Prior 7-Day Total $1.47B

Calls: $1.06B (72%)

Puts: $406.16M (28%)

Prior 7-Day Average $209.46M

Calls: $151.43M (72%)

Puts: $58.02M (28%)

Current vs Prior 7-Day Avg -18.07%

Calls: -13.91%

Puts: -28.93%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 4:00pm) 0.61

Prior (09/16) 0.62

Current vs Prior -2.15%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg +9.83%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 4:00pm) 3,979,244

Calls: 2,583,671 (65%)

Puts: 1,395,573 (35%)

Prior (09/16) 3,986,789

Calls: 2,598,905 (65%)

Puts: 1,387,884 (35%)

Current vs Prior -0.19%

Prior 7-Day Total 27,439,375

Calls: 17,874,681 (65%)

Puts: 9,564,694 (35%)

Prior 7-Day Average 3,919,910

Calls: 2,553,525 (65%)

Puts: 1,366,384 (35%)

Current vs Prior 7-Day Avg +1.51%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (09/18) | Next (09/21)Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 1.44% | 1.95%1.44% | 3.03%1.44% | 5.97%

Prior 2.05% | 2.47%2.05% | 3.51%0.60% | 6.38%

Current vs Prior -29.77% | -21.38%-29.77% | -13.66%+140.41% | -6.42%

Prior 7-Day Avg 1.73% | 2.43%1.97% | 3.49%2.26% | 6.73%

Current vs 7-Day Avg -16.76% | -20.00%-26.89% | -12.97%-36.46% | -11.27%

Prior 7-Day Eod 2.05% | 2.47%2.15% | 3.58%0.72% | 6.50%

Current vs 7-Day Eod -29.77% | -21.38%-33.20% | -15.28%+100.57% | -8.15%

Sentiment BULLISHBULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.32% | 13.75%

Calls: 6.77% | 11.24%

Puts: 9.88% | 16.25%

Prior 8.41% | 6.92%

Calls: 7.56% | 5.22%

Puts: 9.26% | 8.62%

Current vs Prior -1.07% | +98.70%

Prior 7-Day Avg 9.74% | 7.18%

Calls: 7.92% | 5.72%

Puts: 11.55% | 8.63%

Current vs 7-Day Avg -14.54% | +91.58%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($130.38M) vs puts ($41.24M). Bullish P/C ratio of 0.61. Call-heavy open interest (2,583,671 calls vs 1,395,573 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 223 of results (avg 6.7%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$435.00	Sep 18	62.35	63.60	$62.98	2.0%	15	1.00	1.1K
$400.00	Sep 18	97.00	99.20	$98.10	2.2%	65	1.00	8.8K
$405.00	Sep 18	91.40	93.75	$92.58	2.5%	11	1.00	421
$440.00	Sep 18	57.35	59.05	$58.20	2.9%	426	1.00	10.5K
$415.00	Sep 18	82.30	84.90	$83.60	3.1%	4	1.00	944

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$560.00	Sep 18	60.35	63.00	$61.68	4.3%	2	1.00	--
$575.00	Sep 18	75.30	78.80	$77.05	4.5%	2	1.00	--
$570.00	Sep 18	70.35	73.75	$72.05	4.7%	2	1.00	--
$510.00	Oct 16	18.75	19.70	$19.23	4.9%	24	0.62	1.2K
$485.00	Sep 18	0.19	0.20	$0.20	5.0%	3.5K	0.06	3.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.51, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$510.00	Sep 18	0.19	0.22	$0.21	14.3%	6.7K	0.06	17.9K
$507.50	Sep 18	0.36	0.39	$0.38	7.9%	4.7K	0.11	7.0K
$505.00	Sep 18	0.65	0.69	$0.67	6.0%	10.2K	0.17	5.1K
$512.50	Sep 21	0.40	0.47	$0.44	15.9%	181	0.09	78
$510.00	Sep 21	0.64	0.73	$0.69	13.0%	663	0.13	364

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$485.00	Sep 18	0.19	0.20	$0.20	5.0%	3.5K	0.06	3.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 293 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Sep 18	97.00	99.20	$98.10	2.2%	65	1.00	8.8K
$405.00	Sep 18	91.40	93.75	$92.58	2.5%	11	1.00	421
$410.00	Sep 18	86.80	89.90	$88.35	3.5%	40	1.00	5.9K
$415.00	Sep 18	82.30	84.90	$83.60	3.1%	4	1.00	944
$430.00	Sep 18	67.00	69.90	$68.45	4.2%	61	1.00	14.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$512.50	Sep 18	13.45	16.25	$14.85	18.9%	30	1.00	51
$515.00	Sep 18	15.80	18.45	$17.13	15.5%	26	1.00	623
$520.00	Sep 18	20.25	23.75	$22.00	15.9%	347	1.00	164
$522.50	Sep 18	22.80	26.25	$24.53	14.1%	1	1.00	--
$525.00	Sep 18	25.30	28.80	$27.05	12.9%	19	1.00	12

Most actively traded options today. High liquidity = easy entry/exit. 688 active (total vol 216.6K, top 25.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$500.00	Sep 18	1.91	2.05	$1.98	7.1%	25.8K	0.40	16.9K
$497.50	Sep 18	2.99	3.20	$3.10	6.8%	11.1K	0.54	2.5K
$505.00	Sep 18	0.65	0.69	$0.67	6.0%	10.2K	0.17	5.1K
$495.00	Sep 18	4.40	4.75	$4.58	7.6%	9.5K	0.68	4.8K
$502.50	Sep 18	1.14	1.25	$1.19	9.2%	7.7K	0.27	2.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$495.00	Sep 18	1.29	1.71	$1.50	28.0%	5.6K	0.33	4.0K
$490.00	Sep 18	0.40	0.61	$0.51	41.2%	4.4K	0.13	5.2K
$492.50	Sep 18	0.79	1.04	$0.92	27.2%	3.5K	0.22	1.5K
$485.00	Sep 18	0.19	0.20	$0.20	5.0%	3.5K	0.06	3.3K
$500.00	Oct 16	13.15	14.40	$13.78	9.1%	3.3K	0.51	5.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 14.6%, max 18.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$492.50	Sep 18	Oct 2	27.9%	23.5%	18.7%	1.2K	2.0K
$497.50	Sep 18	Oct 2	25.9%	22.8%	13.9%	11.1K	2.5K
$502.50	Sep 18	Oct 2	27.3%	24.5%	11.3%	7.7K	2.8K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$492.50	Sep 18	Oct 2	27.9%	23.5%	18.7%	3.6K	1.5K
$497.50	Sep 18	Oct 2	25.9%	22.8%	13.9%	1.8K	572
$502.50	Sep 18	Oct 2	27.3%	24.5%	11.3%	79	773

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 339 found (best R:R 37.46, avg 7.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$515.00	$520.00	Oct 30	$1.20	$3.80	$1.20	40%	3.17	$516.20
$505.00	$507.50	Sep 28	$0.18	$2.32	$0.18	36%	12.89	$505.18
$500.00	$505.00	Oct 30	$1.83	$3.17	$1.83	50%	1.73	$501.83
$570.00	$580.00	Oct 30	$0.45	$9.55	$0.45	11%	21.22	$570.45
$535.00	$540.00	Oct 30	$0.88	$4.12	$0.88	27%	4.68	$535.88

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$455.00	$450.00	Oct 30	$0.13	$4.87	$0.13	19%	37.46	$454.87
$497.50	$495.00	Sep 30	$0.60	$1.90	$0.60	48%	3.17	$496.90
$495.00	$492.50	Oct 2	$0.56	$1.94	$0.56	44%	3.46	$494.44
$480.00	$475.00	Oct 30	$1.15	$3.85	$1.15	34%	3.35	$478.85
$525.00	$520.00	Oct 23	$3.28	$1.72	$3.28	74%	0.52	$521.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 268 found (best R:R 1.72, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$507.50	$510.00	Sep 28	$1.58	$1.58	$0.92	67%	1.72	$509.08
$560.00	$565.00	Oct 30	$1.11	$1.11	$3.89	85%	0.29	$561.11
$520.00	$525.00	Oct 30	$2.15	$2.15	$2.85	63%	0.75	$522.15
$530.00	$535.00	Oct 30	$1.80	$1.80	$3.20	69%	0.56	$531.80
$580.00	$590.00	Oct 30	$0.90	$0.90	$9.10	91%	0.10	$580.90

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$470.00	$465.00	Oct 30	$1.88	$1.88	$3.12	72%	0.60	$468.12
$460.00	$455.00	Oct 30	$1.55	$1.55	$3.45	78%	0.45	$458.45
$487.50	$485.00	Sep 28	$1.06	$1.06	$1.44	71%	0.74	$486.44
$450.00	$445.00	Oct 30	$1.07	$1.07	$3.93	83%	0.27	$448.93
$430.00	$425.00	Oct 30	$0.69	$0.69	$4.31	90%	0.16	$429.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.35, cheapest $1.18)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$500.00	Sep 18	Sep 21	$1.24	26.9%	20.3%
$497.50	Sep 18	Sep 21	$1.35	25.9%	19.7%
$495.00	Sep 18	Sep 21	$1.30	26.7%	20.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$500.00	Sep 18	Sep 21	$1.18	26.9%	20.3%
$497.50	Sep 18	Sep 21	$1.53	25.9%	19.7%
$495.00	Sep 18	Sep 21	$1.51	26.7%	20.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 224 found (cheapest 1.11% of stock, avg 5.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$497.50	Sep 18	$3.10	$2.42	$5.52	$491.98	$503.02	1.11%
$500.00	Sep 18	$1.98	$4.05	$6.03	$493.97	$506.03	1.21%
$495.00	Sep 18	$4.58	$1.50	$6.08	$488.92	$501.08	1.22%
$502.50	Sep 18	$1.19	$5.83	$7.02	$495.48	$509.52	1.41%
$492.50	Sep 18	$6.40	$0.92	$7.32	$485.18	$499.82	1.47%
$505.00	Sep 18	$0.67	$7.73	$8.40	$496.60	$513.40	1.69%
$497.50	Sep 21	$4.45	$3.95	$8.40	$489.10	$505.90	1.69%
$500.00	Sep 21	$3.22	$5.23	$8.45	$491.55	$508.45	1.70%
$495.00	Sep 21	$5.88	$3.01	$8.89	$486.11	$503.89	1.79%
$502.50	Sep 21	$2.25	$6.70	$8.95	$493.55	$511.45	1.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 275 found (cheapest 0.10% of stock, avg 2.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$510.00	$487.50	Sep 18	$0.21	$0.31	$0.52	$486.98	$510.52
$507.50	$487.50	Sep 18	$0.38	$0.31	$0.69	$486.81	$508.19
$510.00	$490.00	Sep 18	$0.21	$0.51	$0.72	$489.28	$510.72
$507.50	$490.00	Sep 18	$0.38	$0.51	$0.89	$489.11	$508.39
$505.00	$487.50	Sep 18	$0.67	$0.31	$0.98	$486.52	$505.98
$505.00	$490.00	Sep 18	$0.67	$0.51	$1.18	$488.82	$506.18
$510.00	$492.50	Sep 18	$0.21	$0.92	$1.13	$491.37	$511.13
$507.50	$492.50	Sep 18	$0.38	$0.92	$1.30	$491.20	$508.80
$505.00	$492.50	Sep 18	$0.67	$0.92	$1.59	$490.91	$506.59
$510.00	$487.50	Sep 21	$0.69	$1.01	$1.70	$485.80	$511.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 623 found (best R:R 4.43, avg credit $1.04)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
475/478	508/510	Sep 28	$2.04	$0.46	52%	4.43	$475.46	$509.54
478/480	508/510	Sep 28	$1.93	$0.57	50%	3.39	$478.07	$509.43
488/490	508/510	Sep 28	$2.24	$0.26	33%	8.62	$487.76	$509.74
445/450	530/535	Oct 30	$2.87	$2.13	52%	1.35	$447.13	$532.87
425/430	530/535	Oct 30	$2.49	$2.51	59%	0.99	$427.51	$532.49
485/488	512/515	Sep 28	$1.67	$0.83	48%	2.01	$485.83	$514.17
485/488	520/522	Sep 28	$1.39	$1.11	57%	1.25	$486.11	$521.39
430/435	530/535	Oct 30	$2.41	$2.59	58%	0.93	$432.59	$532.41
485/488	515/518	Sep 28	$1.47	$1.03	52%	1.43	$486.03	$516.47
410/415	530/535	Oct 30	$2.09	$2.91	63%	0.72	$412.91	$532.09

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 345 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$500.00	$505.00	$510.00	Oct 23	$0.07	$4.93	9%	70.43
$500.00	$505.00	$510.00	Oct 16	$0.15	$4.85	11%	32.33
$515.00	$520.00	$525.00	Oct 9	$0.14	$4.86	10%	34.71
$500.00	$505.00	$510.00	Oct 9	$0.24	$4.76	13%	19.83
$490.00	$495.00	$500.00	Oct 9	$0.27	$4.73	14%	17.52

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$497.50	$500.00	$502.50	Sep 18	$0.15	$2.35	28%	15.67
$500.00	$502.50	$505.00	Sep 18	$0.12	$2.38	24%	19.83
$480.00	$485.00	$490.00	Oct 9	$0.19	$4.81	12%	25.32
$497.50	$500.00	$502.50	Sep 23	$0.08	$2.42	14%	30.25
$490.00	$492.50	$495.00	Sep 18	$0.17	$2.33	19%	13.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 384 found (best net $-2.34, 370 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$460.00	$480.00	1:2	Sep 28	-$2.34	$17.66
$480.00	$490.00	1:2	Sep 28	-$5.07	$4.93
$500.00	$502.50	1:2	Sep 18	-$0.40	$2.10
$502.50	$505.00	1:2	Sep 18	-$0.15	$2.35
$497.50	$500.00	1:2	Sep 18	-$0.86	$1.64

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$500.00	$497.50	1:2	Sep 18	-$0.79	$1.71
$497.50	$495.00	1:2	Sep 18	-$0.58	$1.92
$465.00	$455.00	1:2	Sep 30	-$0.24	$9.76
$492.50	$490.00	1:2	Sep 18	-$0.10	$2.40
$495.00	$492.50	1:2	Sep 18	-$0.34	$2.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 128 found (best yield 3.60%, avg 0.78%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$505.00	Oct 30	$17.90	0.47	1.5%	3.60%	5.07%	7	103
$500.00	Oct 30	$20.05	0.50	0.5%	4.03%	4.50%	40	112
$510.00	Oct 30	$15.80	0.44	2.5%	3.17%	5.65%	9	297
$520.00	Oct 30	$12.80	0.37	4.5%	2.57%	7.06%	18	71
$525.00	Oct 30	$11.20	0.34	5.5%	2.25%	7.74%	15	103
$515.00	Oct 30	$13.50	0.40	3.5%	2.71%	6.20%	15	29
$530.00	Oct 30	$9.35	0.31	6.5%	1.88%	8.38%	235	51
$535.00	Oct 30	$7.80	0.27	7.5%	1.57%	9.07%	35	82
$540.00	Oct 30	$7.30	0.25	8.5%	1.47%	9.97%	309	146
$545.00	Oct 30	$6.25	0.22	9.5%	1.26%	10.77%	27	151

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 161,999

Total Puts 98,197

Put/Call Ratio 0.61

Net Difference 63,802

Prior's Put/Call Breakdown

Total Calls 230,178

Total Puts 142,597

Put/Call Ratio 0.62

Net Difference 87,581

Prior 7-Day Put/Call Summary

Total Calls 1,812,186

Total Puts 916,785

Average Put/Call Ratio 0.55

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card